Mtag Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.520	0.520	0.500	0.510	0.413	141,100
2021-12-08	0.500	0.530	0.495	0.510	0.413	510,000
2021-12-07	0.500	0.515	0.500	0.510	0.405	617,400
2021-12-06	0.500	0.505	0.495	0.495	0.393	430,100
2021-12-02	0.520	0.520	0.490	0.495	0.393	1,506,200
2021-12-01	0.485	0.540	0.475	0.520	0.413	2,744,700
2021-11-30	0.450	0.485	0.450	0.475	0.377	2,555,000
2021-11-29	0.450	0.460	0.410	0.440	0.350	4,709,700
2021-11-26	0.545	0.545	0.445	0.450	0.358	10,376,100
2021-11-25	0.625	0.645	0.540	0.550	0.437	8,401,400
2021-11-24	0.630	0.635	0.625	0.630	0.500	372,800
2021-11-23	0.630	0.640	0.630	0.635	0.504	269,200
2021-11-22	0.640	0.640	0.630	0.630	0.500	123,600
2021-11-19	0.640	0.645	0.635	0.635	0.504	156,900
2021-11-18	0.630	0.640	0.625	0.635	0.504	361,000
2021-11-17	0.650	0.650	0.625	0.630	0.500	1,324,800
2021-11-16	0.655	0.660	0.650	0.660	0.524	488,800
2021-11-15	0.670	0.670	0.655	0.660	0.524	570,700
2021-11-12	0.665	0.670	0.665	0.670	0.532	1,251,500
2021-11-11	0.670	0.670	0.665	0.665	0.528	149,900
2021-11-10	0.675	0.675	0.665	0.670	0.532	581,400
2021-11-09	0.665	0.675	0.660	0.670	0.532	1,105,400
2021-11-08	0.685	0.685	0.660	0.665	0.528	379,700
2021-11-05	0.685	0.685	0.670	0.680	0.540	872,900
2021-11-03	0.695	0.695	0.685	0.685	0.544	263,300
2021-11-02	0.695	0.700	0.690	0.700	0.556	741,700
2021-11-01	0.705	0.705	0.685	0.690	0.548	829,700
2021-10-29	0.705	0.710	0.695	0.705	0.560	542,600
2021-10-28	0.705	0.715	0.695	0.705	0.560	963,600
2021-10-27	0.695	0.705	0.685	0.705	0.560	497,900
2021-10-26	0.690	0.695	0.690	0.690	0.548	191,300
2021-10-25	0.700	0.700	0.690	0.690	0.548	913,700
2021-10-22	0.700	0.710	0.700	0.705	0.560	347,900
2021-10-21	0.700	0.705	0.695	0.700	0.556	1,004,900
2021-10-20	0.710	0.720	0.705	0.705	0.560	2,288,300
2021-10-18	0.695	0.710	0.690	0.710	0.564	2,874,800
2021-10-15	0.675	0.685	0.675	0.685	0.544	849,300
2021-10-14	0.670	0.675	0.665	0.670	0.532	1,044,900

← NewerPage 21 of 21 · 1,238 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.0200 MYR
2024-06-10	0.0100 MYR
2023-12-08	0.0100 MYR
2023-06-09	0.0200 MYR
2022-12-07	0.0100 MYR
2022-06-08	0.0200 MYR
2021-12-08	0.0100 MYR
2021-06-14	0.0200 MYR
2020-12-07	0.0100 MYR
2020-06-05	0.0200 MYR
2019-12-05	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.